Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	66.10	67.04	65.66	66.08	-	-0.36%	405,296
Jun 2, 2026	66.26	66.50	65.56	66.32	66.32	0.09%	870,411
Jun 1, 2026	67.06	67.06	66.14	66.26	66.26	-1.19%	984,739
May 29, 2026	69.00	69.20	66.88	67.06	67.06	-2.27%	2,527,151
May 28, 2026	69.40	69.88	68.62	68.62	68.62	-3.38%	987,871
May 27, 2026	68.22	71.34	68.22	71.02	71.02	4.47%	1,009,178
May 26, 2026	69.14	69.94	67.98	67.98	67.98	-1.93%	858,802
May 25, 2026	69.10	69.52	69.04	69.32	69.32	0.67%	432,108
May 22, 2026	68.64	69.62	68.64	68.86	68.86	-0.20%	809,733
May 21, 2026	68.08	69.32	67.92	69.00	69.00	1.26%	1,005,074
May 20, 2026	67.10	68.66	67.06	68.14	68.14	0.65%	875,248
May 19, 2026	66.82	67.70	66.66	67.70	67.70	2.05%	1,192,720
May 18, 2026	65.56	66.44	65.16	66.34	66.34	0.39%	976,490
May 15, 2026	64.60	66.14	64.50	66.08	66.08	1.94%	996,794
May 14, 2026	64.72	65.48	64.66	64.82	64.82	0.56%	795,360
May 13, 2026	64.08	64.80	63.96	64.46	64.46	-0.46%	924,499
May 12, 2026	64.62	64.76	63.90	64.76	64.76	-	809,577
May 11, 2026	65.32	65.64	64.70	64.76	64.76	-1.16%	545,617
May 8, 2026	65.64	66.34	65.52	65.52	65.52	-0.79%	507,186
May 7, 2026	67.00	67.10	66.04	66.04	66.04	-1.02%	588,938
May 6, 2026	66.38	67.26	65.86	66.72	66.72	1.34%	801,020
May 5, 2026	64.98	66.12	64.62	65.84	65.84	1.98%	704,542
May 4, 2026	66.30	66.30	64.38	64.56	64.56	-2.39%	785,292
Apr 30, 2026	64.58	66.14	64.34	66.14	66.14	1.88%	1,107,626
Apr 29, 2026	66.74	67.20	64.46	64.92	64.92	-2.81%	885,970
Apr 28, 2026	65.70	66.86	65.70	66.80	66.80	1.46%	670,984
Apr 27, 2026	65.32	66.32	65.32	65.84	65.84	0.21%	635,924
Apr 24, 2026	67.12	67.40	65.94	66.86	65.70	-0.92%	1,199,398
Apr 23, 2026	67.50	67.50	64.62	67.48	66.31	-0.35%	1,986,555
Apr 22, 2026	67.54	68.06	67.28	67.72	66.55	0.09%	806,256
Apr 21, 2026	68.70	68.86	67.66	67.66	66.49	-2.06%	1,234,252
Apr 20, 2026	68.16	69.08	68.14	69.08	67.88	0.64%	563,708
Apr 17, 2026	67.66	68.80	67.48	68.64	67.45	1.27%	872,123
Apr 16, 2026	67.38	68.22	67.12	67.78	66.60	0.59%	500,020
Apr 15, 2026	68.00	68.12	67.10	67.38	66.21	-0.91%	708,175
Apr 14, 2026	67.96	68.30	67.74	68.00	66.82	0.62%	613,998
Apr 13, 2026	67.96	67.98	67.36	67.58	66.41	-1.11%	505,995
Apr 10, 2026	68.30	68.60	67.86	68.34	67.15	0.68%	1,343,036
Apr 9, 2026	69.10	69.18	67.25	67.88	66.70	-1.74%	1,205,826
Apr 8, 2026	68.74	69.86	68.36	69.08	67.88	2.92%	766,134
Apr 7, 2026	68.00	68.40	66.84	67.12	65.96	-0.77%	1,021,718
Apr 2, 2026	67.52	68.02	67.16	67.64	66.47	0.09%	580,774
Apr 1, 2026	67.18	68.08	66.82	67.58	66.41	1.93%	981,807
Mar 31, 2026	66.00	66.64	65.78	66.30	65.15	0.88%	1,243,794
Mar 30, 2026	65.28	65.72	64.62	65.72	64.58	0.86%	1,329,938
Mar 27, 2026	66.26	66.26	65.16	65.16	64.03	-1.36%	795,187
Mar 26, 2026	66.12	66.94	65.94	66.06	64.91	0.15%	540,197
Mar 25, 2026	66.40	66.68	65.36	65.96	64.82	0.37%	892,260
Mar 24, 2026	66.04	66.32	65.48	65.72	64.58	-0.03%	567,289
Mar 23, 2026	65.44	66.86	64.60	65.74	64.60	-0.96%	865,438